No.1の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/06/20 | 2,788 | 2,949 | 2,786 | 2,813 | +32 | +1.2% | 21,900 |
2017/06/19 | 2,749 | 2,810 | 2,749 | 2,781 | +63 | +2.3% | 12,700 |
2017/06/16 | 2,750 | 2,777 | 2,650 | 2,718 | -20 | -0.7% | 12,200 |
2017/06/15 | 2,816 | 2,816 | 2,730 | 2,738 | -98 | -3.5% | 15,700 |
2017/06/14 | 2,837 | 2,880 | 2,822 | 2,836 | -1 | ±0% | 12,200 |
2017/06/13 | 2,829 | 2,877 | 2,825 | 2,837 | -6 | -0.2% | 6,400 |
2017/06/12 | 2,855 | 2,895 | 2,810 | 2,843 | -17 | -0.6% | 9,200 |
2017/06/09 | 2,948 | 2,948 | 2,800 | 2,860 | -80 | -2.7% | 28,900 |
2017/06/08 | 2,844 | 2,945 | 2,844 | 2,940 | +76 | +2.7% | 27,500 |
2017/06/07 | 2,833 | 2,896 | 2,820 | 2,864 | -43 | -1.5% | 12,900 |
2017/06/06 | 2,995 | 3,000 | 2,906 | 2,907 | -88 | -2.9% | 16,900 |
2017/06/05 | 2,990 | 3,030 | 2,980 | 2,995 | -15 | -0.5% | 13,400 |
2017/06/02 | 3,085 | 3,200 | 3,010 | 3,010 | -70 | -2.3% | 43,200 |
2017/06/01 | 2,985 | 3,100 | 2,970 | 3,080 | +111 | +3.7% | 38,800 |
2017/05/31 | 2,995 | 2,995 | 2,897 | 2,969 | -31 | -1% | 22,400 |
2017/05/30 | 2,943 | 3,000 | 2,931 | 3,000 | +15 | +0.5% | 21,600 |
2017/05/29 | 3,105 | 3,105 | 2,985 | 2,985 | -140 | -4.5% | 35,200 |
2017/05/26 | 3,200 | 3,290 | 3,055 | 3,125 | -145 | -4.4% | 73,100 |
2017/05/25 | 3,275 | 3,455 | 3,240 | 3,270 | -45 | -1.4% | 135,300 |
2017/05/24 | 3,230 | 3,350 | 3,105 | 3,315 | +85 | +2.6% | 96,800 |
2017/05/23 | 3,230 | 3,290 | 3,180 | 3,230 | -90 | -2.7% | 72,900 |
2017/05/22 | 3,150 | 3,370 | 3,080 | 3,320 | +290 | +9.6% | 249,000 |
2017/05/19 | 2,786 | 3,150 | 2,777 | 3,030 | +311 | +11.4% | 150,900 |
2017/05/18 | 2,662 | 2,754 | 2,630 | 2,719 | -92 | -3.3% | 36,100 |
2017/05/17 | 3,025 | 3,050 | 2,794 | 2,811 | -165 | -5.5% | 93,900 |
2017/05/16 | 2,765 | 2,976 | 2,751 | 2,976 | +221 | +8% | 130,500 |
2017/05/15 | 2,630 | 2,770 | 2,583 | 2,755 | +200 | +7.8% | 52,200 |
2017/05/12 | 2,588 | 2,588 | 2,522 | 2,555 | -2 | -0.1% | 9,500 |
2017/05/11 | 2,560 | 2,570 | 2,538 | 2,557 | -24 | -0.9% | 13,000 |
2017/05/10 | 2,628 | 2,628 | 2,580 | 2,581 | -47 | -1.8% | 14,800 |
2017/05/09 | 2,680 | 2,680 | 2,625 | 2,628 | -54 | -2% | 16,500 |
2017/05/08 | 2,700 | 2,720 | 2,673 | 2,682 | +22 | +0.8% | 12,500 |
2017/05/02 | 2,700 | 2,704 | 2,641 | 2,660 | -40 | -1.5% | 20,600 |
2017/05/01 | 2,644 | 2,710 | 2,644 | 2,700 | +46 | +1.7% | 29,200 |
2017/04/28 | 2,625 | 2,683 | 2,600 | 2,654 | +79 | +3.1% | 40,300 |
2017/04/27 | 2,600 | 2,634 | 2,550 | 2,575 | +10 | +0.4% | 17,700 |
2017/04/26 | 2,529 | 2,579 | 2,517 | 2,565 | +60 | +2.4% | 27,100 |
2017/04/25 | 2,470 | 2,525 | 2,431 | 2,505 | +42 | +1.7% | 18,200 |
2017/04/24 | 2,600 | 2,600 | 2,461 | 2,463 | -193 | -7.3% | 30,400 |
2017/04/21 | 2,780 | 2,790 | 2,656 | 2,656 | -45 | -1.7% | 38,900 |
2017/04/20 | 2,700 | 2,772 | 2,628 | 2,701 | +51 | +1.9% | 63,400 |
2017/04/19 | 2,700 | 2,745 | 2,621 | 2,650 | -24 | -0.9% | 40,500 |
2017/04/18 | 2,536 | 2,720 | 2,519 | 2,674 | +188 | +7.6% | 91,900 |
2017/04/17 | 2,436 | 2,524 | 2,434 | 2,486 | +31 | +1.3% | 24,600 |
2017/04/14 | 2,467 | 2,540 | 2,413 | 2,455 | -62 | -2.5% | 36,900 |
2017/04/13 | 2,400 | 2,558 | 2,390 | 2,517 | -8 | -0.3% | 73,500 |
2017/04/12 | 2,601 | 2,651 | 2,445 | 2,525 | -169 | -6.3% | 69,000 |
2017/04/11 | 2,711 | 2,739 | 2,650 | 2,694 | -56 | -2% | 38,700 |
2017/04/10 | 2,830 | 2,830 | 2,702 | 2,750 | -50 | -1.8% | 40,800 |
2017/04/07 | 2,932 | 2,942 | 2,650 | 2,800 | -114 | -3.9% | 93,800 |
1801~
1850
件表示中 / 1858件
類似銘柄と比較する
現在ご覧いただいている「No.1」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
No.1 | 163,200円 | +4.8% | -24.8% | 2.14% | 19.29倍 | 2.62倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルも。小規模企業が主顧客。累進配当 |
UEX | 96,900円 | -6.0% | -11.5% | 6.19% | 8.21倍 | 0.61倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
タキヒヨー | 125,700円 | +0.8% | +4.9% | 2.39% | 17.64倍 | 0.39倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
丸藤パ | 271,900円 | +4.5% | +0.7% | 4.05% | 7.54倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
ソマール | 535,000円 | +14.5% | +2.2% | 1.31% | 7.41倍 | 0.60倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム